Marston's (MARS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marston's

Date Open High Low Close* Volume
17/04/2025 37.00p 37.45p 35.85p 36.60p 563054
16/04/2025 36.00p 37.40p 34.80p 37.40p 833143
15/04/2025 34.65p 36.00p 34.10p 35.20p 1128183
14/04/2025 33.60p 35.17p 33.55p 35.00p 1443297
11/04/2025 33.15p 35.20p 32.95p 33.45p 1391680
10/04/2025 35.00p 36.00p 33.40p 33.55p 669058
09/04/2025 33.95p 34.15p 32.60p 33.75p 1203676
08/04/2025 33.15p 34.60p 33.00p 33.50p 573377
07/04/2025 32.50p 34.11p 31.10p 34.05p 1181472
04/04/2025 34.05p 35.40p 31.25p 33.30p 1679257
03/04/2025 34.00p 34.95p 32.34p 34.60p 1206525
02/04/2025 33.80p 34.40p 32.40p 33.70p 3170109
01/04/2025 34.20p 34.45p 33.65p 34.10p 1190662
31/03/2025 36.30p 36.50p 33.55p 34.15p 2870152
28/03/2025 36.40p 36.80p 36.30p 36.30p 499897
27/03/2025 36.40p 36.80p 36.32p 36.45p 313998
26/03/2025 37.10p 37.45p 36.60p 36.60p 512141
25/03/2025 37.00p 37.60p 36.30p 37.30p 876911
24/03/2025 37.75p 39.10p 36.60p 37.00p 859558
21/03/2025 37.80p 38.08p 36.65p 36.85p 1288290
20/03/2025 37.50p 38.95p 37.00p 37.90p 591538
19/03/2025 38.05p 38.84p 37.50p 37.55p 503725
18/03/2025 38.50p 39.65p 38.00p 38.40p 989433
17/03/2025 36.60p 39.00p 36.60p 38.35p 842598
14/03/2025 38.00p 38.00p 36.65p 37.60p 571590
13/03/2025 38.00p 38.00p 36.40p 37.00p 1068396
12/03/2025 38.70p 38.70p 36.30p 37.30p 951567
11/03/2025 40.00p 40.00p 36.41p 37.20p 3324567
10/03/2025 40.00p 40.00p 38.05p 38.25p 890373
07/03/2025 39.35p 40.00p 39.00p 39.80p 1199189
06/03/2025 38.60p 39.90p 37.75p 39.85p 1895185
05/03/2025 39.30p 41.40p 38.60p 38.60p 707015
04/03/2025 42.05p 42.95p 39.30p 39.30p 1782065
03/03/2025 43.00p 43.00p 41.65p 42.00p 5725939
28/02/2025 44.00p 44.00p 41.40p 42.20p 1007535
27/02/2025 44.00p 44.00p 42.20p 43.25p 829720
26/02/2025 43.00p 45.00p 43.00p 44.00p 703553
25/02/2025 43.55p 44.15p 42.50p 43.40p 856349
24/02/2025 43.50p 43.50p 40.35p 42.95p 709803
21/02/2025 42.45p 43.55p 42.00p 42.15p 571884
20/02/2025 41.85p 43.05p 41.80p 42.40p 1201977
19/02/2025 42.60p 42.83p 40.50p 42.15p 759258
18/02/2025 40.10p 42.50p 40.10p 42.05p 784292
17/02/2025 41.25p 42.45p 40.05p 42.00p 761979
14/02/2025 41.50p 42.35p 40.75p 41.85p 936930
13/02/2025 40.80p 41.70p 40.00p 41.20p 1071143
12/02/2025 40.00p 42.35p 40.00p 40.85p 1401905
11/02/2025 40.75p 42.85p 40.50p 40.75p 542655
10/02/2025 42.10p 42.10p 40.00p 41.10p 489013
07/02/2025 41.75p 42.30p 40.05p 40.95p 736445
06/02/2025 40.00p 41.60p 39.43p 40.85p 1100777
05/02/2025 39.15p 40.55p 38.85p 39.90p 658057
04/02/2025 40.15p 41.50p 39.30p 39.55p 635299
03/02/2025 40.10p 40.43p 39.50p 40.00p 842373
31/01/2025 39.45p 42.45p 39.30p 40.75p 198709
30/01/2025 40.60p 42.45p 40.05p 40.55p 351391
29/01/2025 40.75p 42.80p 40.05p 40.75p 767886
28/01/2025 42.05p 42.05p 39.60p 40.55p 612449
27/01/2025 39.05p 40.80p 39.05p 40.15p 406314
24/01/2025 40.75p 42.65p 39.10p 40.00p 344562
23/01/2025 39.90p 40.70p 39.10p 40.10p 557430
22/01/2025 40.05p 42.25p 39.20p 39.75p 1202468
21/01/2025 42.35p 42.66p 40.05p 40.05p 3348430
20/01/2025 42.30p 43.35p 41.35p 42.30p 1250626
17/01/2025 42.30p 43.35p 41.65p 42.25p 1094921
16/01/2025 43.00p 43.35p 40.75p 42.55p 397158
15/01/2025 41.00p 42.25p 40.15p 42.20p 1001168
14/01/2025 40.00p 40.30p 38.45p 40.05p 493917
13/01/2025 40.15p 42.95p 39.24p 39.60p 580611
10/01/2025 40.85p 42.37p 40.45p 40.60p 592225
09/01/2025 42.00p 42.70p 41.35p 42.00p 872325
08/01/2025 42.60p 43.90p 41.30p 42.00p 1456382
07/01/2025 42.90p 45.65p 41.75p 43.00p 1590535
06/01/2025 43.40p 46.45p 43.05p 43.40p 815083
03/01/2025 43.45p 44.35p 43.25p 43.50p 577389
02/01/2025 43.95p 45.40p 43.50p 43.70p 575863
31/12/2024 44.40p 44.40p 43.38p 44.00p 877561
30/12/2024 42.90p 45.95p 42.90p 44.10p 829593
27/12/2024 46.10p 46.10p 42.10p 44.00p 388826
24/12/2024 46.00p 46.00p 43.00p 44.00p 356893
23/12/2024 45.50p 47.75p 43.70p 44.05p 1146543
20/12/2024 43.05p 45.55p 43.05p 45.50p 2287881
19/12/2024 42.80p 44.25p 42.80p 43.80p 860556
18/12/2024 44.00p 44.00p 42.05p 43.50p 842885
17/12/2024 42.85p 44.45p 42.50p 43.15p 1195632
16/12/2024 44.80p 44.80p 42.20p 43.60p 1063272
13/12/2024 42.30p 44.75p 42.25p 43.55p 942668
12/12/2024 42.15p 43.70p 42.15p 43.40p 637313
11/12/2024 43.50p 43.50p 42.20p 43.00p 631204
10/12/2024 42.95p 43.49p 42.25p 43.35p 851415
09/12/2024 44.00p 44.00p 42.20p 42.55p 891429
06/12/2024 41.70p 44.95p 41.70p 42.80p 893424
05/12/2024 43.50p 44.95p 42.25p 43.05p 695752
04/12/2024 44.95p 45.45p 42.79p 42.90p 2713594
03/12/2024 41.50p 44.45p 38.75p 43.45p 8826695
02/12/2024 37.60p 40.85p 37.60p 40.25p 1439978
29/11/2024 40.00p 40.00p 37.65p 39.10p 879026
28/11/2024 37.85p 40.30p 37.85p 39.00p 741803
27/11/2024 39.95p 40.25p 37.90p 38.55p 1359390
26/11/2024 38.70p 40.00p 38.05p 38.45p 548394
25/11/2024 38.00p 39.80p 38.00p 38.90p 930554
22/11/2024 36.50p 39.77p 36.50p 39.25p 1135334
21/11/2024 38.15p 39.30p 36.55p 37.70p 659168
20/11/2024 38.25p 39.55p 36.10p 37.40p 801869
19/11/2024 37.50p 38.00p 36.60p 37.50p 1366411
18/11/2024 35.00p 36.55p 35.00p 36.55p 2689492
15/11/2024 37.40p 38.00p 34.75p 36.20p 1002690
14/11/2024 36.00p 37.80p 35.75p 36.45p 709352
13/11/2024 35.00p 38.10p 35.00p 36.25p 507485
12/11/2024 37.20p 39.45p 35.85p 35.85p 1293242
11/11/2024 36.00p 37.70p 35.60p 37.10p 1557434
08/11/2024 39.00p 39.45p 35.95p 37.25p 1503341
07/11/2024 36.00p 38.90p 35.95p 37.40p 984925
06/11/2024 39.65p 39.65p 36.18p 36.90p 2231566
05/11/2024 37.50p 39.45p 36.35p 38.00p 1371640
04/11/2024 39.60p 40.80p 38.00p 38.20p 526408
01/11/2024 38.55p 39.75p 37.98p 38.40p 1036338
31/10/2024 40.00p 40.95p 38.45p 38.45p 2116412
30/10/2024 40.85p 43.20p 38.00p 41.05p 3755810
29/10/2024 39.60p 40.95p 38.55p 39.70p 1351213
28/10/2024 43.00p 44.60p 40.30p 40.30p 1799702
25/10/2024 42.25p 42.55p 39.45p 41.55p 1431256
24/10/2024 42.25p 42.25p 41.20p 41.50p 2097152
23/10/2024 41.95p 41.95p 39.50p 41.50p 1065952
22/10/2024 39.00p 41.85p 39.00p 40.70p 486597
21/10/2024 42.00p 43.65p 40.73p 40.80p 1153591
18/10/2024 42.00p 43.55p 40.85p 42.05p 1003081
17/10/2024 43.10p 44.25p 41.60p 43.00p 652295
16/10/2024 43.00p 43.55p 41.90p 42.30p 1197383
15/10/2024 41.00p 42.95p 41.00p 42.20p 765608
14/10/2024 42.75p 44.95p 42.00p 42.15p 1099632
11/10/2024 45.00p 45.00p 42.25p 43.50p 2735142
10/10/2024 43.50p 44.30p 41.55p 44.30p 2429385
09/10/2024 43.05p 44.55p 42.57p 42.80p 2056832
08/10/2024 42.25p 43.80p 41.84p 42.85p 2645041
07/10/2024 46.65p 46.65p 43.07p 43.50p 1293507
04/10/2024 45.25p 45.40p 43.91p 44.75p 1799891
03/10/2024 41.75p 45.15p 40.15p 44.35p 3773876
02/10/2024 42.15p 42.15p 38.75p 40.15p 1435354
01/10/2024 41.55p 43.00p 40.10p 40.50p 1192732
30/09/2024 43.00p 43.55p 41.50p 41.50p 1005586
27/09/2024 42.45p 43.15p 41.05p 43.00p 1394506
26/09/2024 40.65p 42.75p 39.90p 42.30p 2729603
25/09/2024 40.00p 41.30p 39.60p 39.90p 1666608
24/09/2024 40.00p 41.45p 39.60p 40.10p 1155149
23/09/2024 38.50p 40.40p 37.06p 40.40p 2322810
20/09/2024 39.00p 39.15p 36.65p 38.50p 1225049
19/09/2024 37.95p 38.80p 36.94p 38.80p 1627036
18/09/2024 36.90p 38.25p 36.65p 37.55p 490293
17/09/2024 36.00p 37.90p 35.55p 37.25p 884624
16/09/2024 37.95p 38.65p 36.32p 37.20p 614607
13/09/2024 36.25p 37.90p 35.05p 37.20p 1182796
12/09/2024 36.10p 37.65p 35.75p 36.35p 668594
11/09/2024 36.85p 38.45p 35.85p 36.05p 1037857
10/09/2024 36.25p 37.65p 35.80p 37.10p 798513
09/09/2024 37.05p 38.50p 36.02p 36.35p 1609183
06/09/2024 37.00p 39.20p 36.55p 37.00p 1585804
05/09/2024 37.50p 39.06p 37.00p 37.45p 1097406
04/09/2024 40.05p 40.05p 37.15p 37.50p 725125
03/09/2024 38.50p 39.95p 37.80p 38.40p 1788428
02/09/2024 39.50p 40.05p 39.04p 39.30p 669492
30/08/2024 40.45p 42.65p 39.57p 40.10p 1224662
29/08/2024 41.55p 43.90p 40.47p 40.75p 1597028
28/08/2024 42.85p 43.35p 41.70p 42.20p 1048043
27/08/2024 43.95p 44.00p 41.05p 43.00p 1634735
23/08/2024 44.70p 44.70p 41.70p 42.75p 1720217
22/08/2024 42.80p 44.30p 41.60p 43.90p 2765648
21/08/2024 41.40p 42.85p 41.10p 42.70p 2529325
20/08/2024 41.50p 42.10p 40.80p 41.35p 636608
19/08/2024 43.00p 43.00p 40.09p 41.85p 1792298
16/08/2024 41.90p 42.75p 41.05p 41.40p 2330850
15/08/2024 39.80p 42.35p 39.80p 42.00p 2882291
14/08/2024 40.00p 42.00p 39.80p 41.75p 1997724
13/08/2024 39.80p 40.00p 39.05p 39.95p 1213410
12/08/2024 39.60p 40.15p 39.20p 39.60p 784449
09/08/2024 38.50p 40.00p 38.50p 40.00p 1001514
08/08/2024 37.75p 38.85p 36.20p 38.85p 688877
07/08/2024 36.20p 39.20p 36.20p 37.85p 977187
06/08/2024 38.40p 39.04p 36.15p 37.85p 1069791
05/08/2024 37.35p 38.85p 36.73p 37.45p 3834144
02/08/2024 40.25p 41.45p 39.05p 39.10p 1873038
01/08/2024 40.25p 42.25p 40.10p 40.40p 1438558
31/07/2024 40.75p 41.70p 40.20p 41.70p 1737805
30/07/2024 40.00p 40.59p 39.00p 40.40p 1824269
29/07/2024 39.35p 40.60p 38.35p 39.35p 1924471
26/07/2024 38.60p 39.40p 38.35p 39.10p 840935
25/07/2024 38.35p 39.30p 37.55p 38.85p 1966014
24/07/2024 38.90p 39.80p 37.59p 39.10p 3594018
23/07/2024 37.60p 39.44p 37.03p 38.15p 2525234
22/07/2024 38.00p 38.25p 36.80p 37.70p 1050572
19/07/2024 36.25p 38.00p 35.35p 37.00p 1542502
18/07/2024 36.00p 36.80p 35.30p 36.80p 1903117
17/07/2024 35.20p 35.85p 35.06p 35.65p 407053
16/07/2024 35.90p 36.60p 34.65p 35.30p 901790
15/07/2024 34.20p 36.55p 34.20p 36.05p 1792407
12/07/2024 35.00p 36.55p 35.00p 35.90p 2686361
11/07/2024 36.00p 36.00p 34.33p 36.00p 1949479
10/07/2024 35.00p 36.20p 34.25p 34.65p 3062415
09/07/2024 34.00p 36.25p 33.80p 35.40p 3573674
08/07/2024 33.00p 37.10p 33.00p 34.55p 9087420

*Close Price adjusted for both dividends and splits